Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 19.70 | 20.25 | 19.53 | 20.22 | 257,741 | +0.36(+1.81%) |
Dec 29, 2022 | 18.75 | 19.91 | 18.69 | 19.86 | 249,171 | +1.17(+6.24%) |
Dec 28, 2022 | 19.44 | 19.58 | 18.52 | 18.69 | 281,244 | -0.93(-4.73%) |
Dec 27, 2022 | 19.62 | 20.00 | 19.38 | 19.62 | 157,592 | +0.01(+0.05%) |
Dec 23, 2022 | 19.39 | 19.71 | 19.09 | 19.61 | 286,266 | +0.52(+2.72%) |
Dec 22, 2022 | 20.36 | 20.59 | 18.55 | 19.09 | 344,253 | -1.09(-5.39%) |
Dec 21, 2022 | 19.98 | 20.28 | 19.33 | 20.18 | 357,187 | +0.73(+3.74%) |
Dec 20, 2022 | 18.23 | 19.60 | 18.23 | 19.45 | 400,411 | +1.20(+6.56%) |
Dec 19, 2022 | 18.75 | 19.20 | 18.16 | 18.26 | 292,496 | -0.37(-1.98%) |
Dec 16, 2022 | 18.18 | 18.73 | 18.00 | 18.62 | 1,108,885 | -0.23(-1.22%) |
Dec 15, 2022 | 19.13 | 19.33 | 18.45 | 18.85 | 395,193 | -0.57(-2.93%) |
Dec 14, 2022 | 19.23 | 19.80 | 18.87 | 19.42 | 320,557 | +0.40(+2.10%) |
Dec 13, 2022 | 19.30 | 19.79 | 18.67 | 19.02 | 288,901 | +0.32(+1.71%) |
Dec 12, 2022 | 17.97 | 18.78 | 17.73 | 18.70 | 461,236 | +0.68(+3.76%) |
Dec 09, 2022 | 18.73 | 19.10 | 17.95 | 18.03 | 408,354 | -0.85(-4.49%) |
Dec 08, 2022 | 19.20 | 19.69 | 18.69 | 18.87 | 326,345 | +0.20(+1.07%) |
Dec 07, 2022 | 19.68 | 20.03 | 18.53 | 18.67 | 299,512 | -1.02(-5.17%) |
Dec 06, 2022 | 20.71 | 21.18 | 19.53 | 19.69 | 294,651 | -1.22(-5.82%) |
Dec 05, 2022 | 22.32 | 22.32 | 20.70 | 20.91 | 409,128 | -1.01(-4.60%) |
Dec 02, 2022 | 21.20 | 22.23 | 21.16 | 21.92 | 259,685 | +0.47(+2.19%) |
Dec 01, 2022 | 21.99 | 22.17 | 21.44 | 21.45 | 355,649 | -0.18(-0.83%) |
Nov 30, 2022 | 21.08 | 21.63 | 20.74 | 21.63 | 476,651 | +0.87(+4.18%) |
Nov 29, 2022 | 20.46 | 21.05 | 20.46 | 20.76 | 300,007 | +0.68(+3.38%) |
Nov 28, 2022 | 20.04 | 20.78 | 20.03 | 20.08 | 235,738 | -0.77(-3.68%) |
Nov 25, 2022 | 20.74 | 21.29 | 20.74 | 20.85 | 75,255 | -0.09(-0.43%) |
Nov 23, 2022 | 20.49 | 21.00 | 20.38 | 20.94 | 241,090 | -0.13(-0.62%) |
Nov 22, 2022 | 20.76 | 21.42 | 20.50 | 21.07 | 320,179 | +0.60(+2.92%) |
Nov 21, 2022 | 21.05 | 21.30 | 19.78 | 20.47 | 631,177 | -1.25(-5.74%) |
Nov 18, 2022 | 21.93 | 21.99 | 21.42 | 21.72 | 354,298 | -0.71(-3.16%) |
Nov 17, 2022 | 21.62 | 22.47 | 21.40 | 22.43 | 301,774 | +0.18(+0.81%) |
Nov 16, 2022 | 22.57 | 22.76 | 22.18 | 22.25 | 316,756 | -0.72(-3.13%) |
Nov 15, 2022 | 22.57 | 23.16 | 21.99 | 22.96 | 300,328 | +0.54(+2.40%) |
Nov 14, 2022 | 22.75 | 23.53 | 22.31 | 22.43 | 545,058 | -0.49(-2.13%) |
Nov 11, 2022 | 21.19 | 23.10 | 21.19 | 22.91 | 452,559 | +2.46(+12.05%) |
Nov 10, 2022 | 20.92 | 21.15 | 20.01 | 20.45 | 317,787 | +0.26(+1.28%) |
Nov 09, 2022 | 20.59 | 20.77 | 19.96 | 20.19 | 473,957 | -0.94(-4.44%) |
Nov 08, 2022 | 20.90 | 21.39 | 20.55 | 21.13 | 316,467 | +0.23(+1.10%) |
Nov 07, 2022 | 20.83 | 21.18 | 20.73 | 20.90 | 376,995 | +0.24(+1.16%) |
Nov 04, 2022 | 20.75 | 21.62 | 20.38 | 20.66 | 386,878 | +0.43(+2.12%) |
Nov 03, 2022 | 18.91 | 20.27 | 18.78 | 20.23 | 387,786 | +1.26(+6.62%) |
Nov 02, 2022 | 19.51 | 19.70 | 18.81 | 18.97 | 383,663 | -0.67(-3.40%) |
Nov 01, 2022 | 19.83 | 20.19 | 19.33 | 19.64 | 464,924 | +0.24(+1.23%) |
Oct 31, 2022 | 19.13 | 19.58 | 19.07 | 19.40 | 490,262 | +0.13(+0.67%) |
Oct 28, 2022 | 19.60 | 19.60 | 18.44 | 19.27 | 504,900 | +0.17(+0.89%) |
Oct 27, 2022 | 20.84 | 21.44 | 18.95 | 19.10 | 835,518 | -1.33(-6.49%) |
Oct 26, 2022 | 19.94 | 21.07 | 19.84 | 20.43 | 780,429 | +0.49(+2.45%) |
Oct 25, 2022 | 19.13 | 19.94 | 19.06 | 19.94 | 602,665 | +0.56(+2.88%) |
Oct 24, 2022 | 18.88 | 19.60 | 18.72 | 19.38 | 753,655 | +0.38(+1.99%) |
Oct 21, 2022 | 18.28 | 19.30 | 18.10 | 19.00 | 563,334 | +1.08(+6.01%) |
Oct 20, 2022 | 18.06 | 18.08 | 17.64 | 17.93 | 808,564 | +0.00(+0.00%) |
Oct 19, 2022 | 16.99 | 17.98 | 16.91 | 17.93 | 351,871 | +0.99(+5.83%) |
Oct 18, 2022 | 16.77 | 17.32 | 16.61 | 16.94 | 209,517 | +0.12(+0.71%) |
Oct 17, 2022 | 16.66 | 17.23 | 16.66 | 16.82 | 331,811 | +0.59(+3.62%) |
Oct 14, 2022 | 16.35 | 16.75 | 16.12 | 16.23 | 338,455 | -0.50(-2.98%) |
Oct 13, 2022 | 15.32 | 16.90 | 15.32 | 16.73 | 493,276 | +1.30(+8.40%) |
Oct 12, 2022 | 15.61 | 15.69 | 15.21 | 15.43 | 217,936 | -0.33(-2.09%) |
Oct 11, 2022 | 15.62 | 16.25 | 15.44 | 15.76 | 325,225 | -0.29(-1.80%) |
Oct 10, 2022 | 16.54 | 16.54 | 15.55 | 16.05 | 363,878 | -0.51(-3.07%) |
Oct 07, 2022 | 16.53 | 16.68 | 16.10 | 16.56 | 391,333 | +0.16(+0.97%) |
Oct 06, 2022 | 16.04 | 16.55 | 16.04 | 16.40 | 241,089 | +0.03(+0.18%) |
Oct 05, 2022 | 15.65 | 16.43 | 15.36 | 16.37 | 366,228 | +0.73(+4.65%) |
Oct 04, 2022 | 15.13 | 15.73 | 15.05 | 15.64 | 478,795 | +0.84(+5.66%) |